Options Chain for PAR PAC HOLDINGS INC COM NEW (PARR) - $31.20 as of 8/22/2025 8:29:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 18.00 | 16.75 | % | 1.12 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.50 | 13.10 | 15.10 | 14.10 | % | 0.81 | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 10.60 | 12.60 | 11.60 | % | 0.58 | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 8.80 | 9.70 | 9.25 | % | 0.41 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 6.70 | 7.80 | 7.25 | % | 0.29 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 3.30 | 3.90 | 3.60 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.62 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 1.30 | 2.05 | 1.68 | % | 0.05 | 0 | 0 | 0.60 | 0.36 | 0.05 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.25 | 1.10 | 0.68 | % | 0.02 | 0 | 0 | 0.59 | 0.17 | 0.04 | -0.02 | 8/22/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 80 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 1.89 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.25 | 0.80 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.73 | -0.10 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.55 | 1.30 | 0.93 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.70 | -0.16 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 2.00 | 2.60 | 2.30 | 3.30 | +0.65 | +24.53% | 0.08 | 14 | 16 | 0.62 | -0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 5.00 | 5.40 | 5.20 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.59 | -0.64 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 8.80 | 10.10 | 9.45 | % | 0.24 | 0 | 0 | 0.85 | -0.83 | 0.04 | -0.02 | 8/22/2025 3:59:51 PM EST |